Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Enveric Biosciences Inc (NQ: ENVB )

0.3256 -0.0014 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.3230 0.3363 0.3223 0.3256 44,832 -0.00(-0.43%)
Nov 26, 2024 0.3243 0.3488 0.3174 0.3270 130,003 +0.01(+1.58%)
Nov 25, 2024 0.3510 0.3669 0.3219 0.3219 332,116 -0.01(-3.42%)
Nov 22, 2024 0.3400 0.3587 0.3300 0.3333 123,001 -0.00(-1.07%)
Nov 21, 2024 0.3249 0.3395 0.3051 0.3369 278,961 -0.01(-3.72%)
Nov 20, 2024 0.3510 0.3694 0.3430 0.3499 55,424 -0.01(-1.44%)
Nov 19, 2024 0.3500 0.3550 0.3400 0.3550 106,167 +0.00(+0.57%)
Nov 18, 2024 0.3660 0.3701 0.3323 0.3530 227,721 -0.01(-3.29%)
Nov 15, 2024 0.3812 0.4199 0.3564 0.3650 337,171 -0.03(-8.06%)
Nov 14, 2024 0.4077 0.4363 0.3632 0.3970 251,729 -0.01(-2.62%)
Nov 13, 2024 0.4421 0.4421 0.3950 0.4077 300,859 -0.03(-7.78%)
Nov 12, 2024 0.4870 0.5200 0.4269 0.4421 2,118,430 -0.04(-7.39%)
Nov 11, 2024 0.4700 0.4827 0.4405 0.4774 265,196 +0.01(+1.14%)
Nov 08, 2024 0.4800 0.5250 0.4575 0.4720 507,961 -0.00(-0.63%)
Nov 07, 2024 0.4700 0.4942 0.4511 0.4750 123,254 +0.01(+2.08%)
Nov 06, 2024 0.4702 0.5000 0.4650 0.4653 56,383 -0.00(-1.04%)
Nov 05, 2024 0.4780 0.4956 0.4628 0.4702 84,230 +0.01(+1.34%)
Nov 04, 2024 0.4700 0.4813 0.4626 0.4640 142,731 -0.03(-5.63%)
Nov 01, 2024 0.5150 0.5150 0.4710 0.4917 79,930 -0.01(-1.50%)
Oct 31, 2024 0.5000 0.5199 0.4900 0.4992 94,357 -0.00(-0.60%)
Oct 30, 2024 0.5157 0.5300 0.4900 0.5022 112,297 -0.01(-2.49%)
Oct 29, 2024 0.5300 0.5500 0.5150 0.5150 79,317 -0.02(-3.67%)
Oct 28, 2024 0.4937 0.5500 0.4800 0.5346 143,116 +0.03(+6.71%)
Oct 25, 2024 0.5480 0.5480 0.5001 0.5010 169,596 -0.03(-5.86%)
Oct 24, 2024 0.5475 0.5500 0.5100 0.5322 325,037 -0.02(-3.25%)
Oct 23, 2024 0.5200 0.5550 0.4870 0.5501 272,106 +0.01(+2.57%)
Oct 22, 2024 0.5420 0.5495 0.4752 0.5363 454,687 -0.00(-0.32%)
Oct 21, 2024 0.4700 0.5400 0.4400 0.5380 970,987 +0.09(+20.33%)
Oct 18, 2024 0.4700 0.4790 0.4406 0.4471 285,958 +0.01(+1.50%)
Oct 17, 2024 0.4700 0.4740 0.4111 0.4405 439,004 -0.04(-8.69%)
Oct 16, 2024 0.4000 0.4850 0.3834 0.4824 1,798,150 +0.06(+14.04%)
Oct 15, 2024 0.4233 0.4326 0.3608 0.4230 19,474,838 +0.01(+2.67%)
Oct 14, 2024 0.4300 0.4310 0.4100 0.4120 47,226 -0.01(-1.90%)
Oct 11, 2024 0.4400 0.4500 0.4100 0.4200 71,281 -0.02(-3.78%)
Oct 10, 2024 0.4280 0.4410 0.4131 0.4365 52,145 +0.02(+4.25%)
Oct 09, 2024 0.4200 0.4230 0.4100 0.4187 32,129 +0.00(+0.89%)
Oct 08, 2024 0.4200 0.4252 0.4100 0.4150 71,169 -0.01(-2.35%)
Oct 07, 2024 0.4300 0.4490 0.4202 0.4250 41,573 -0.00(-0.98%)
Oct 04, 2024 0.4300 0.4300 0.4200 0.4292 51,237 +0.01(+1.90%)
Oct 03, 2024 0.4233 0.4300 0.4210 0.4212 59,374 -0.00(-0.50%)
Oct 02, 2024 0.4330 0.4336 0.4210 0.4233 100,646 -0.01(-2.24%)
Oct 01, 2024 0.4750 0.4750 0.4200 0.4330 164,028 -0.04(-8.65%)
Sep 30, 2024 0.4990 0.4990 0.4626 0.4740 64,192 -0.01(-2.11%)
Sep 27, 2024 0.4700 0.5000 0.4580 0.4842 116,816 +0.00(+0.96%)
Sep 26, 2024 0.4900 0.5150 0.4600 0.4796 156,791 -0.03(-5.78%)
Sep 25, 2024 0.4800 0.5200 0.4613 0.5090 1,036,780 +0.03(+7.14%)
Sep 24, 2024 0.4500 0.4869 0.4530 0.4751 42,765 +0.02(+3.26%)
Sep 23, 2024 0.4780 0.4940 0.4501 0.4601 66,383 -0.02(-3.16%)
Sep 20, 2024 0.4900 0.4995 0.4751 0.4751 56,605 -0.02(-3.24%)
Sep 19, 2024 0.5030 0.5145 0.4900 0.4910 55,431 -0.00(-0.02%)
Sep 18, 2024 0.4890 0.5190 0.4890 0.4911 51,559 -0.01(-2.60%)
Sep 17, 2024 0.5000 0.5100 0.4891 0.5042 17,836 +0.00(+0.64%)
Sep 16, 2024 0.5100 0.5100 0.4885 0.5010 42,435 +0.00(+0.00%)
Sep 13, 2024 0.5190 0.5190 0.4965 0.5010 45,259 +0.00(+0.18%)
Sep 12, 2024 0.5290 0.5290 0.4965 0.5001 43,993 +0.00(+0.75%)
Sep 11, 2024 0.5250 0.5250 0.4963 0.4964 40,657 -0.02(-4.54%)
Sep 10, 2024 0.5165 0.5200 0.4963 0.5200 43,732 +0.01(+1.21%)
Sep 09, 2024 0.5073 0.5250 0.4801 0.5138 26,729 +0.01(+1.28%)
Sep 06, 2024 0.5120 0.5200 0.4811 0.5073 36,166 -0.02(-3.74%)
Sep 05, 2024 0.5200 0.5600 0.4911 0.5270 134,926 +0.02(+4.36%)
Sep 04, 2024 0.5200 0.5240 0.5000 0.5050 52,380 -0.01(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.